OASUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.058131 | 0.00 | 0.00% | 0.058131 | 0.058131 | 0.058131 | 0.00 |
Jun 13 2024 | 0.058131 | -0.001249 | -2.10% | 0.062404 | 0.062404 | 0.058131 | 2,086.00 |
Jun 12 2024 | 0.05938 | -0.00302 | -4.84% | 0.059 | 0.05938 | 0.058621 | 1,160.00 |
Jun 11 2024 | 0.0624 | 0.001492 | 2.45% | 0.059927 | 0.0624 | 0.05892 | 3,350.00 |
Jun 10 2024 | 0.060908 | -0.002909 | -4.56% | 0.062408 | 0.062408 | 0.060908 | 1,874.00 |
Jun 09 2024 | 0.063817 | 0.000538 | 0.85% | 0.062848 | 0.063817 | 0.062848 | 462.00 |
Jun 08 2024 | 0.063279 | -0.000883 | -1.38% | 0.063481 | 0.065853 | 0.063279 | 40,041.00 |
Jun 07 2024 | 0.064162 | -0.003638 | -5.37% | 0.068055 | 0.06828 | 0.064162 | 86,358.00 |
Jun 06 2024 | 0.0678 | -0.002757 | -3.91% | 0.07143 | 0.073209 | 0.0678 | 2,371.00 |
Jun 05 2024 | 0.070557 | 0.003505 | 5.23% | 0.069606 | 0.071822 | 0.069606 | 4,725.00 |
Jun 04 2024 | 0.067052 | 0.004357 | 6.95% | 0.06563 | 0.067416 | 0.0655 | 5,368.00 |
Jun 03 2024 | 0.062695 | 0.00 | 0.00% | 0.062695 | 0.062695 | 0.062695 | 0.00 |
Jun 02 2024 | 0.062695 | -0.000936 | -1.47% | 0.064201 | 0.064201 | 0.062695 | 1,185.00 |
Jun 01 2024 | 0.063631 | 0.00 | 0.00% | 0.063631 | 0.063631 | 0.063631 | 0.00 |
May 31 2024 | 0.063631 | -0.000314 | -0.49% | 0.069524 | 0.069524 | 0.063631 | 1,765.00 |
May 30 2024 | 0.063945 | 0.00 | 0.00% | 0.063945 | 0.063945 | 0.063945 | 0.00 |
May 29 2024 | 0.063945 | 0.00 | 0.00% | 0.063945 | 0.063945 | 0.063945 | 0.00 |
May 28 2024 | 0.063945 | -0.00082 | -1.27% | 0.064284 | 0.066724 | 0.062426 | 5,751.00 |
May 27 2024 | 0.064765 | 0.00038 | 0.59% | 0.069601 | 0.069601 | 0.062876 | 9,358.00 |
May 26 2024 | 0.064385 | -0.001676 | -2.54% | 0.067021 | 0.067021 | 0.064385 | 13,925.00 |
May 25 2024 | 0.066061 | -0.002379 | -3.48% | 0.06814 | 0.068918 | 0.066061 | 12,592.00 |
May 24 2024 | 0.06844 | -0.002947 | -4.13% | 0.071897 | 0.072095 | 0.067012 | 14,278.00 |
May 23 2024 | 0.071387 | 0.008817 | 14.09% | 0.061264 | 0.088612 | 0.061264 | 21,987.00 |
May 22 2024 | 0.06257 | 0.00 | 0.00% | 0.06257 | 0.06257 | 0.06257 | 0.00 |
May 21 2024 | 0.06257 | 0.000168 | 0.27% | 0.062261 | 0.066003 | 0.061827 | 8,698.00 |
May 20 2024 | 0.062402 | 0.004314 | 7.43% | 0.060793 | 0.062402 | 0.059328 | 2,760.00 |
May 19 2024 | 0.058088 | -0.00375 | -6.06% | 0.062398 | 0.062398 | 0.058088 | 4,099.00 |
May 18 2024 | 0.061838 | 0.001385 | 2.29% | 0.06102 | 0.061838 | 0.06102 | 774.00 |
May 17 2024 | 0.060453 | 0.00119 | 2.01% | 0.060453 | 0.060453 | 0.060453 | 2.00 |
May 16 2024 | 0.059263 | 0.000861 | 1.47% | 0.059167 | 0.059263 | 0.059167 | 179.00 |
May 15 2024 | 0.058402 | -0.000934 | -1.57% | 0.057093 | 0.059789 | 0.056579 | 835.00 |
May 14 2024 | 0.059336 | -0.002726 | -4.39% | 0.061008 | 0.061008 | 0.058702 | 2,096.00 |
May 13 2024 | 0.062062 | 0.002909 | 4.92% | 0.059881 | 0.062062 | 0.059881 | 799.00 |
May 12 2024 | 0.059153 | 0.00 | 0.00% | 0.059153 | 0.059153 | 0.059153 | 0.00 |
May 11 2024 | 0.059153 | 0.00 | 0.00% | 0.059153 | 0.059153 | 0.059153 | 0.00 |
May 10 2024 | 0.059153 | -0.00072 | -1.20% | 0.060627 | 0.060629 | 0.059153 | 1,565.00 |
May 09 2024 | 0.059873 | -0.003046 | -4.84% | 0.059873 | 0.059873 | 0.059873 | 181.00 |
May 08 2024 | 0.062919 | 0.001645 | 2.68% | 0.059413 | 0.062919 | 0.058805 | 921.00 |
May 07 2024 | 0.061274 | 0.00 | 0.00% | 0.061274 | 0.061274 | 0.061274 | 0.00 |
May 06 2024 | 0.061274 | -0.005059 | -7.63% | 0.062943 | 0.062943 | 0.061274 | 656.00 |
May 05 2024 | 0.066333 | 0.00 | 0.00% | 0.066333 | 0.066333 | 0.066333 | 0.00 |
May 04 2024 | 0.066333 | 0.00 | 0.00% | 0.066333 | 0.066333 | 0.066333 | 0.00 |
May 03 2024 | 0.066333 | 0.00 | 0.00% | 0.066333 | 0.066333 | 0.066333 | 0.00 |
May 02 2024 | 0.066333 | 0.00 | 0.00% | 0.066333 | 0.066333 | 0.066333 | 0.00 |
May 01 2024 | 0.066333 | 0.00 | 0.00% | 0.066333 | 0.066333 | 0.066333 | 0.00 |
Apr 30 2024 | 0.066333 | 0.00 | 0.00% | 0.066333 | 0.066333 | 0.066333 | 0.00 |
Apr 29 2024 | 0.066333 | 0.00 | 0.00% | 0.066333 | 0.066333 | 0.066333 | 0.00 |
Apr 28 2024 | 0.066333 | -0.000445 | -0.67% | 0.063331 | 0.069606 | 0.063331 | 1,051.00 |
Apr 27 2024 | 0.066778 | 0.00 | 0.00% | 0.066778 | 0.066778 | 0.066778 | 0.00 |
Apr 26 2024 | 0.066778 | 0.00 | 0.00% | 0.066778 | 0.066778 | 0.066778 | 0.00 |
Apr 25 2024 | 0.066778 | 0.00 | 0.00% | 0.066778 | 0.066778 | 0.066778 | 0.00 |
Apr 24 2024 | 0.066778 | 0.00 | 0.00% | 0.066778 | 0.066778 | 0.066778 | 0.00 |
Apr 23 2024 | 0.066778 | -0.001951 | -2.84% | 0.068 | 0.068 | 0.065922 | 5,071.00 |
Apr 22 2024 | 0.068729 | 0.0062 | 9.92% | 0.066622 | 0.068729 | 0.066007 | 1,056.00 |
Apr 21 2024 | 0.062529 | 0.00 | 0.00% | 0.062529 | 0.062529 | 0.062529 | 0.00 |
Apr 20 2024 | 0.062529 | 0.00 | 0.00% | 0.062529 | 0.062529 | 0.062529 | 0.00 |
Apr 19 2024 | 0.062529 | -0.003454 | -5.23% | 0.065983 | 0.066319 | 0.062405 | 5,575.00 |
Apr 18 2024 | 0.065983 | -0.001775 | -2.62% | 0.06159 | 0.065983 | 0.06159 | 992.00 |
Apr 17 2024 | 0.067758 | 0.00 | 0.00% | 0.067758 | 0.067758 | 0.067758 | 0.00 |
Apr 16 2024 | 0.067758 | 0.00 | 0.00% | 0.067758 | 0.067758 | 0.067758 | 0.00 |
Apr 15 2024 | 0.067758 | 0.00 | 0.00% | 0.067758 | 0.067758 | 0.067758 | 0.00 |
Apr 14 2024 | 0.067758 | -0.01066 | -13.59% | 0.066304 | 0.068939 | 0.066304 | 1,169.00 |
Apr 13 2024 | 0.078418 | 0.00 | 0.00% | 0.078418 | 0.078418 | 0.078418 | 0.00 |
Apr 12 2024 | 0.078418 | 0.00 | 0.00% | 0.078418 | 0.078418 | 0.078418 | 0.00 |
Apr 11 2024 | 0.078418 | 0.00 | 0.00% | 0.078418 | 0.078418 | 0.078418 | 0.00 |
Apr 10 2024 | 0.078418 | -0.008103 | -9.37% | 0.086045 | 0.086045 | 0.078418 | 1,804.00 |
Apr 09 2024 | 0.086521 | 0.00 | 0.00% | 0.086521 | 0.086521 | 0.086521 | 0.00 |
Apr 08 2024 | 0.086521 | 0.00501 | 6.15% | 0.081852 | 0.086863 | 0.081079 | 920.00 |
Apr 07 2024 | 0.081511 | 0.002261 | 2.85% | 0.080171 | 0.08597 | 0.080171 | 6,241.00 |
Apr 06 2024 | 0.07925 | 0.001075 | 1.38% | 0.077196 | 0.081448 | 0.077196 | 2,243.00 |
Apr 05 2024 | 0.078175 | -0.001062 | -1.34% | 0.078739 | 0.082223 | 0.077002 | 5,468.00 |
Apr 04 2024 | 0.079237 | 0.001236 | 1.58% | 0.078001 | 0.079428 | 0.078001 | 308.00 |
Apr 03 2024 | 0.078001 | 0.000781 | 1.01% | 0.078043 | 0.079619 | 0.078001 | 439.00 |
Apr 02 2024 | 0.07722 | -0.023611 | -23.42% | 0.078063 | 0.080615 | 0.07722 | 1,081.00 |
Apr 01 2024 | 0.100831 | 0.00 | 0.00% | 0.100831 | 0.100831 | 0.100831 | 0.00 |
Mar 31 2024 | 0.100831 | 0.00 | 0.00% | 0.100831 | 0.100831 | 0.100831 | 0.00 |
Mar 30 2024 | 0.100831 | 0.00 | 0.00% | 0.100831 | 0.100831 | 0.100831 | 0.00 |
Mar 29 2024 | 0.100831 | 0.00 | 0.00% | 0.100831 | 0.100831 | 0.100831 | 0.00 |
Mar 28 2024 | 0.100831 | 0.00 | 0.00% | 0.100831 | 0.100831 | 0.100831 | 0.00 |
Mar 27 2024 | 0.100831 | 0.00 | 0.00% | 0.100831 | 0.100831 | 0.100831 | 0.00 |
Mar 26 2024 | 0.100831 | 0.004214 | 4.36% | 0.099219 | 0.100831 | 0.099219 | 1,053.00 |
Mar 25 2024 | 0.096617 | 0.00 | 0.00% | 0.096617 | 0.096617 | 0.096617 | 0.00 |
Mar 24 2024 | 0.096617 | 0.00 | 0.00% | 0.096617 | 0.096617 | 0.096617 | 0.00 |
Mar 23 2024 | 0.096617 | 0.007875 | 8.87% | 0.087988 | 0.097931 | 0.087988 | 1,821.00 |
Mar 22 2024 | 0.088742 | -0.010925 | -10.96% | 0.100226 | 0.102402 | 0.088742 | 5,025.00 |
Mar 21 2024 | 0.099667 | 0.000246 | 0.25% | 0.101889 | 0.105481 | 0.093871 | 1,684.00 |
Mar 20 2024 | 0.099421 | 0.004149 | 4.35% | 0.09431 | 0.102042 | 0.093093 | 2,562.00 |
Mar 19 2024 | 0.095272 | -0.01021 | -9.68% | 0.10181 | 0.10181 | 0.093305 | 8,125.00 |
Mar 18 2024 | 0.105482 | 0.00224 | 2.17% | 0.103123 | 0.109829 | 0.101464 | 5,386.00 |
Mar 17 2024 | 0.103242 | 0.00351 | 3.52% | 0.100497 | 0.106988 | 0.098527 | 8,482.00 |
Mar 16 2024 | 0.099732 | -0.006571 | -6.18% | 0.106275 | 0.109623 | 0.099732 | 6,136.00 |